LSE, EMG End of Day and Historical Share Prices [Man Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, EMG: Man Group PLC

26 Aug 2025

LAST: 165.7	CHANGE: 0.10	OPEN: 165.8	HIGH: 170.0	ASK: 210.0	VOLUME: 4.35M
LAST: 165.7	CHG(%): 0.06	PREV: 165.8	LOW: 165.3	BID: 161.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	165.8	170.0	165.3	165.7	4.35M
25 Aug 25	161.7	166.0	161.7	165.8	6.25M
22 Aug 25	161.7	166.0	161.7	165.8	6.25M
21 Aug 25	161.9	163.2	161.0	162.0	4.92M
20 Aug 25	161.4	162.6	160.4	161.5	1.63M
19 Aug 25	157.1	162.6	157.1	162.1	1.87M
18 Aug 25	159.1	159.9	156.6	158.2	3.17M
15 Aug 25	159.7	162.3	158.9	161.3	2.31M
14 Aug 25	158.9	160.1	158.3	159.5	6.31M
13 Aug 25	158.0	158.7	156.9	158.2	8.56M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 12, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	164.16
MA10:	162.01
MA20:	162.58
MA50:	170.54
MA100:	170.04
MA200:	189.17
STO9:	63.56
STO14:	65.32
RSI14:	49.58
WPR14:	-1.22
MTM14:	6.40
ROC14:	0.04
ATR:	3.52
Week High:	170.00
Week Low:	157.10
Month High:	183.40
Month Low:	156.60
Year High:	228.00
Year Low:	150.40
Volatility:	4.33

RECENT SPLITS

Date	Ratio
26 Nov 2007	7-8
14 Aug 2006	6-1

RECENT DIVIDENDS

Date	Amount
07 Aug 2025	$0.04
10 Apr 2025	$0.09
08 Aug 2024	$0.04
11 Apr 2024	$0.09
10 Aug 2023	$0.04
06 Apr 2023	$0.08
11 Aug 2022	$0.05
07 Apr 2022	$0.07
05 Aug 2021	$0.04
08 Apr 2021	$0.04